(Login BolsaPT & Canal Forex) |
|
 SONAE SGPS - [Ticker: SON.LS] |     | | Última Trade | 1,032 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 20:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,004 (+0,389%) | Capitalização Bolsista | 0 | | Bid / Ask | 0,793 x 5.000.000 - 0,801 x 500.000 | EPS | 0,00 | | Abertura | 1,031 | PER | 0,00% | | Máximo | 1,037 | Pagamento Dividendo | | | Mínimo | 1,028 | Data Ex-Dividendo | | | Fecho Anterior | 1,028 | Yield | | | Volume | 1.453.127 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para SON.LS de 2000-01-01 a 2023-03-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-12 | 00:00:00 | 1,10 | 1,10 | 1,07 | 1,09 | 18.706.600 | | 2006-01-13 | 00:00:00 | 1,08 | 1,09 | 1,07 | 1,07 | 5.360.800 | | 2006-01-16 | 00:00:00 | 1,07 | 1,09 | 1,07 | 1,09 | 3.704.500 | | 2006-01-17 | 00:00:00 | 1,08 | 1,09 | 1,07 | 1,07 | 8.306.200 | | 2006-01-18 | 00:00:00 | 1,06 | 1,06 | 1,04 | 1,05 | 20.487.400 | | 2006-01-19 | 00:00:00 | 1,06 | 1,08 | 1,06 | 1,07 | 9.693.200 | | 2006-01-20 | 00:00:00 | 1,08 | 1,08 | 1,06 | 1,06 | 3.045.600 | | 2006-01-23 | 00:00:00 | 1,05 | 1,07 | 1,05 | 1,06 | 5.556.600 | | 2006-01-24 | 00:00:00 | 1,07 | 1,08 | 1,06 | 1,06 | 5.895.300 | | 2006-01-25 | 00:00:00 | 1,07 | 1,08 | 1,06 | 1,06 | 5.720.600 | | 2006-01-26 | 00:00:00 | 1,06 | 1,07 | 1,05 | 1,06 | 3.680.500 | | 2006-01-27 | 00:00:00 | 1,06 | 1,06 | 1,04 | 1,05 | 9.160.400 | | 2006-01-30 | 00:00:00 | 1,04 | 1,04 | 1,02 | 1,04 | 10.762.800 | | 2006-01-31 | 00:00:00 | 1,03 | 1,04 | 1,02 | 1,03 | 10.956.400 | | 2006-02-01 | 00:00:00 | 1,03 | 1,06 | 1,02 | 1,06 | 16.517.000 | | 2006-02-02 | 00:00:00 | 1,06 | 1,07 | 1,02 | 1,03 | 21.146.200 | | 2006-02-03 | 00:00:00 | 1,04 | 1,05 | 1,03 | 1,04 | 14.405.700 | | 2006-02-06 | 00:00:00 | 1,05 | 1,05 | 1,03 | 1,03 | 4.237.000 | | 2006-02-07 | 00:00:00 | 0,98 | 1,08 | 0,95 | 1,07 | 90.416.300 | | 2006-02-08 | 00:00:00 | 1,07 | 1,09 | 1,06 | 1,08 | 32.785.600 | | 2006-02-09 | 00:00:00 | 1,07 | 1,09 | 1,07 | 1,08 | 18.470.100 | | 2006-02-10 | 00:00:00 | 1,08 | 1,09 | 1,07 | 1,07 | 18.274.600 | | 2006-02-13 | 00:00:00 | 1,07 | 1,15 | 1,07 | 1,14 | 70.112.400 | | 2006-02-14 | 00:00:00 | 1,14 | 1,18 | 1,14 | 1,14 | 29.628.000 | | 2006-02-15 | 00:00:00 | 1,16 | 1,17 | 1,14 | 1,17 | 33.671.200 | | 2006-02-16 | 00:00:00 | 1,17 | 1,18 | 1,16 | 1,17 | 12.732.800 | | 2006-02-17 | 00:00:00 | 1,18 | 1,20 | 1,17 | 1,18 | 29.006.600 | | 2006-02-20 | 00:00:00 | 1,17 | 1,18 | 1,16 | 1,16 | 15.012.800 | | 2006-02-21 | 00:00:00 | 1,16 | 1,17 | 1,15 | 1,15 | 12.558.700 | | 2006-02-22 | 00:00:00 | 1,16 | 1,16 | 1,15 | 1,16 | 10.626.800 | | 2006-02-23 | 00:00:00 | 1,16 | 1,16 | 1,15 | 1,16 | 4.008.200 | | 2006-02-24 | 00:00:00 | 1,16 | 1,16 | 1,15 | 1,16 | 3.608.600 | | 2006-02-27 | 00:00:00 | 1,16 | 1,16 | 1,15 | 1,16 | 4.366.500 | | 2006-02-28 | 00:00:00 | 1,16 | 1,16 | 1,13 | 1,14 | 9.487.200 | | 2006-03-01 | 00:00:00 | 1,15 | 1,16 | 1,14 | 1,15 | 4.694.600 | | 2006-03-02 | 00:00:00 | 1,16 | 1,16 | 1,14 | 1,14 | 5.484.500 | | 2006-03-03 | 00:00:00 | 1,15 | 1,16 | 1,15 | 1,15 | 9.645.200 | | 2006-03-06 | 00:00:00 | 1,16 | 1,17 | 1,15 | 1,15 | 22.778.400 | | 2006-03-07 | 00:00:00 | 1,15 | 1,16 | 1,12 | 1,14 | 18.399.400 | | 2006-03-08 | 00:00:00 | 1,16 | 1,17 | 1,15 | 1,16 | 30.202.000 | | 2006-03-09 | 00:00:00 | 1,16 | 1,20 | 1,16 | 1,19 | 27.461.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
